16,250€
Echtzeit-Aktienkurs TERUMO CORP.
Bid:
Ask:
Aktienkurse zur TERUMO CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 16,30 | 16,30 | 15,95 | 16,15 | -0,62% | 531,00 |
| 30.05.2025 | 16,65 | 16,65 | 16,05 | 16,25 | -2,69% | 854,00 |
| 29.05.2025 | 16,80 | 16,80 | 16,40 | 16,70 | -1,18% | - |
| 28.05.2025 | 17,00 | 17,00 | 16,55 | 16,90 | -0,59% | 37,00 |
| 27.05.2025 | 16,90 | 17,00 | 16,65 | 17,00 | 0,89% | - |
| 26.05.2025 | 16,35 | 16,95 | 16,35 | 16,85 | 3,06% | - |
| 23.05.2025 | 16,70 | 16,75 | 16,05 | 16,35 | -2,39% | 122,00 |
| 22.05.2025 | 16,25 | 16,85 | 16,25 | 16,75 | 1,82% | - |
| 21.05.2025 | 16,55 | 16,75 | 16,45 | 16,45 | -0,90% | - |
| 20.05.2025 | 16,85 | 16,85 | 16,55 | 16,60 | -1,78% | - |
| 19.05.2025 | 16,85 | 16,90 | 16,45 | 16,90 | 0,00% | - |
| 16.05.2025 | 16,55 | 16,95 | 16,55 | 16,90 | 1,81% | 1.754,00 |
| 15.05.2025 | 17,25 | 17,25 | 16,35 | 16,60 | -4,87% | 178,00 |
| 14.05.2025 | 18,35 | 18,50 | 16,25 | 17,45 | -4,12% | 805,00 |
| 13.05.2025 | 17,15 | 18,20 | 16,75 | 18,20 | 5,81% | - |
| 12.05.2025 | 16,85 | 17,25 | 16,80 | 17,20 | 1,78% | - |
| 09.05.2025 | 16,90 | 17,05 | 16,80 | 16,90 | -1,17% | - |
| 08.05.2025 | 16,95 | 17,25 | 16,85 | 17,10 | 0,00% | 300,00 |
| 07.05.2025 | 17,50 | 17,50 | 16,80 | 17,10 | -1,72% | - |
| 06.05.2025 | 17,60 | 17,65 | 17,40 | 17,40 | -1,97% | - |
| 05.05.2025 | 17,25 | 17,80 | 17,20 | 17,75 | 2,90% | - |
| 02.05.2025 | 17,00 | 17,40 | 17,00 | 17,25 | 1,77% | 600,00 |
| 30.04.2025 | 17,05 | 17,05 | 16,65 | 16,95 | -0,59% | 300,00 |
| 29.04.2025 | 16,90 | 17,10 | 16,75 | 17,05 | 0,89% | - |
| 28.04.2025 | 17,30 | 17,30 | 16,70 | 16,90 | -1,17% | - |
| 25.04.2025 | 17,30 | 17,30 | 16,70 | 17,10 | -1,16% | 31,00 |
| 24.04.2025 | 17,30 | 17,50 | 16,65 | 17,30 | 0,29% | - |
| 23.04.2025 | 16,80 | 17,55 | 16,80 | 17,25 | 2,68% | - |
| 22.04.2025 | 16,75 | 16,95 | 16,50 | 16,80 | 0,00% | - |
| 17.04.2025 | 16,30 | 17,10 | 16,30 | 16,80 | 3,07% | 2,00 |
| 16.04.2025 | 17,05 | 17,05 | 15,55 | 16,30 | -4,96% | - |
| 15.04.2025 | 16,65 | 17,35 | 16,55 | 17,15 | 2,39% | - |
| 14.04.2025 | 16,85 | 17,20 | 16,40 | 16,75 | -0,59% | - |
| 11.04.2025 | 17,70 | 17,70 | 16,00 | 16,85 | -4,26% | 65,00 |
| 10.04.2025 | 17,55 | 18,10 | 17,30 | 17,60 | -1,68% | - |
| 09.04.2025 | 16,70 | 17,90 | 16,10 | 17,90 | 6,87% | - |
| 08.04.2025 | 16,65 | 17,60 | 16,55 | 16,75 | -2,05% | 43,00 |
| 07.04.2025 | 16,80 | 17,75 | 16,30 | 17,10 | 4,27% | 143,00 |
| 04.04.2025 | 16,35 | 17,30 | 16,30 | 16,40 | 0,31% | - |
| 03.04.2025 | 17,15 | 17,15 | 16,35 | 16,35 | -5,49% | - |
| 02.04.2025 | 17,20 | 17,35 | 16,80 | 17,30 | 0,00% | - |
| 01.04.2025 | 17,35 | 17,35 | 16,75 | 17,30 | -0,57% | 300,00 |
| 31.03.2025 | 17,00 | 17,50 | 17,00 | 17,40 | 2,05% | 60,00 |
| 28.03.2025 | 20,30 | 20,30 | 16,90 | 17,05 | -2,29% | - |
| 27.03.2025 | 17,10 | 17,75 | 17,05 | 17,45 | 2,65% | - |
| 26.03.2025 | 17,35 | 17,45 | 17,00 | 17,00 | -2,58% | 50,00 |
| 25.03.2025 | 17,20 | 17,85 | 17,15 | 17,45 | 0,58% | - |
| 24.03.2025 | 17,15 | 17,50 | 16,05 | 17,35 | 1,46% | 150,00 |
| 21.03.2025 | 17,35 | 17,35 | 16,95 | 17,10 | -0,87% | 375,00 |
| 20.03.2025 | 17,35 | 17,90 | 17,25 | 17,25 | -1,15% | - |
| 19.03.2025 | 16,95 | 17,50 | 16,65 | 17,45 | 3,56% | - |
| 18.03.2025 | 17,45 | 17,45 | 16,65 | 16,85 | -3,44% | 64,00 |
| 17.03.2025 | 17,25 | 17,60 | 16,85 | 17,45 | 0,58% | 1.384,00 |
| 14.03.2025 | 17,00 | 17,75 | 17,00 | 17,35 | 2,66% | 475,00 |
| 13.03.2025 | 16,95 | 17,10 | 16,25 | 16,90 | -0,59% | 229,00 |
| 12.03.2025 | 16,55 | 17,85 | 16,55 | 17,00 | 3,66% | - |
| 11.03.2025 | 17,05 | 17,05 | 16,35 | 16,40 | -3,53% | - |
| 10.03.2025 | 16,70 | 17,25 | 16,70 | 17,00 | 1,80% | 100,00 |
| 07.03.2025 | 17,10 | 17,10 | 14,35 | 16,70 | -2,34% | - |
| 06.03.2025 | 17,05 | 17,95 | 16,95 | 17,10 | -0,29% | - |
| 05.03.2025 | 16,85 | 17,30 | 15,75 | 17,15 | 2,39% | - |
| 04.03.2025 | 17,20 | 18,05 | 16,70 | 16,75 | -2,62% | - |
| 03.03.2025 | 17,15 | 17,55 | 17,00 | 17,20 | -0,58% | - |
| 28.02.2025 | 17,10 | 17,55 | 16,95 | 17,30 | 0,87% | - |
| 27.02.2025 | 17,10 | 17,45 | 16,95 | 17,15 | 0,59% | - |
| 26.02.2025 | 16,95 | 17,35 | 16,75 | 17,05 | 1,49% | - |
| 25.02.2025 | 16,95 | 17,15 | 16,50 | 16,80 | -0,30% | 200,00 |
| 24.02.2025 | 17,00 | 17,10 | 16,85 | 16,85 | -0,88% | - |
| 21.02.2025 | 17,05 | 17,35 | 16,80 | 17,00 | 0,29% | - |
| 20.02.2025 | 17,35 | 17,35 | 14,35 | 16,95 | -1,74% | - |
| 19.02.2025 | 17,65 | 17,65 | 16,75 | 17,25 | -1,99% | - |
| 18.02.2025 | 17,65 | 17,70 | 16,75 | 17,60 | -0,28% | - |
| 17.02.2025 | 17,50 | 17,70 | 17,35 | 17,65 | 0,86% | - |
| 14.02.2025 | 17,80 | 17,80 | 17,15 | 17,50 | -1,69% | - |
| 13.02.2025 | 17,50 | 18,35 | 17,50 | 17,80 | 1,14% | - |
| 12.02.2025 | 17,75 | 18,25 | 17,45 | 17,60 | -1,40% | - |
| 11.02.2025 | 17,80 | 17,95 | 17,75 | 17,85 | 0,28% | - |
| 10.02.2025 | 18,00 | 18,00 | 17,25 | 17,80 | -1,11% | 200,00 |
| 07.02.2025 | 18,10 | 18,45 | 17,75 | 18,00 | 0,00% | - |
| 06.02.2025 | 17,60 | 18,25 | 17,60 | 18,00 | 1,69% | 9,00 |
| 05.02.2025 | 17,80 | 17,80 | 16,75 | 17,70 | -1,67% | - |
| 04.02.2025 | 17,95 | 18,00 | 17,05 | 18,00 | -0,28% | - |
| 03.02.2025 | 18,00 | 18,20 | 17,70 | 18,05 | 0,28% | 10,00 |
| 31.01.2025 | 19,00 | 19,00 | 17,75 | 18,00 | -5,26% | - |
| 30.01.2025 | 18,90 | 19,75 | 18,25 | 19,00 | 1,06% | 2,00 |
| 29.01.2025 | 18,80 | 19,35 | 18,25 | 18,80 | -0,79% | - |
| 28.01.2025 | 18,75 | 18,95 | 18,35 | 18,95 | 2,16% | - |
| 27.01.2025 | 18,75 | 19,45 | 18,55 | 18,55 | -1,07% | - |
| 24.01.2025 | 18,50 | 18,85 | 18,50 | 18,75 | 1,35% | - |
| 23.01.2025 | 18,60 | 18,60 | 16,65 | 18,50 | -1,07% | - |
| 22.01.2025 | 18,15 | 19,65 | 18,15 | 18,70 | 2,47% | - |
| 21.01.2025 | 18,00 | 18,30 | 17,55 | 18,25 | 1,39% | - |
| 20.01.2025 | 18,40 | 18,40 | 17,85 | 18,00 | -2,70% | 6,00 |
| 17.01.2025 | 18,60 | 18,60 | 18,15 | 18,50 | 0,00% | - |
| 16.01.2025 | 18,55 | 18,55 | 16,65 | 18,50 | -0,54% | - |
| 15.01.2025 | 18,40 | 19,30 | 18,35 | 18,60 | 1,09% | - |
| 14.01.2025 | 18,80 | 18,80 | 17,85 | 18,40 | -1,87% | - |
| 13.01.2025 | 18,45 | 18,80 | 18,45 | 18,75 | 1,63% | - |
| 10.01.2025 | 18,10 | 19,35 | 18,10 | 18,45 | 0,82% | - |
| 09.01.2025 | 18,40 | 18,45 | 18,15 | 18,30 | -0,54% | 90,00 |